CNFinance Holdings Ltd (CNF)
USD 5.68
(-0.7%)
USD 5.68
(-0.7%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 03 Oct, 2019 | 5.44 | 5.44 | 5.44 | 5.44 | 10.00 |
| 02 Oct, 2019 | 5.52 | 5.53 | 5.37 | 5.44 | 130.00 |
| 01 Oct, 2019 | 5.86 | 5.86 | 5.38 | 5.7 | 1240.00 |
| 30 Sep, 2019 | 5.74 | 6.08 | 5.65 | 6.05 | 6930.00 |
| 27 Sep, 2019 | 5.7 | 5.89 | 5.6 | 5.85 | 3170.00 |
| 26 Sep, 2019 | 5.77 | 5.8 | 5.56 | 5.7 | 1460.00 |
| 25 Sep, 2019 | 5.41 | 5.77 | 5.36 | 5.69 | 1990.00 |
| 24 Sep, 2019 | 5.28 | 5.45 | 5.28 | 5.45 | 60.00 |
| 23 Sep, 2019 | 5.54 | 5.54 | 5.29 | 5.3 | 150.00 |
| 20 Sep, 2019 | 5.04 | 5.22 | 4.94 | 5.22 | 3000.00 |
CNGL
CNH
CNI
CMU
CNA
CNC